Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.92 | 51.99 | 51.39 | 51.98 | 745,350 | +0.30(+0.59%) |
Mar 28, 2019 | 51.48 | 51.70 | 51.05 | 51.68 | 454,085 | +0.40(+0.77%) |
Mar 27, 2019 | 51.40 | 51.59 | 50.98 | 51.28 | 386,241 | -0.07(-0.13%) |
Mar 26, 2019 | 51.21 | 51.54 | 50.92 | 51.35 | 435,809 | +0.55(+1.08%) |
Mar 25, 2019 | 50.03 | 50.99 | 49.72 | 50.80 | 684,019 | +0.70(+1.40%) |
Mar 22, 2019 | 50.71 | 50.84 | 50.08 | 50.10 | 583,781 | -0.82(-1.61%) |
Mar 21, 2019 | 50.17 | 51.09 | 50.17 | 50.92 | 638,110 | +0.79(+1.57%) |
Mar 20, 2019 | 50.27 | 50.38 | 49.75 | 50.13 | 470,694 | -0.19(-0.39%) |
Mar 19, 2019 | 50.85 | 50.99 | 50.20 | 50.33 | 398,078 | -0.30(-0.58%) |
Mar 18, 2019 | 50.06 | 50.62 | 49.80 | 50.62 | 529,769 | +0.69(+1.39%) |
Mar 15, 2019 | 50.12 | 50.36 | 49.62 | 49.93 | 2,390,047 | -0.10(-0.20%) |
Mar 14, 2019 | 49.81 | 50.06 | 49.64 | 50.03 | 568,597 | +0.23(+0.46%) |
Mar 13, 2019 | 49.97 | 50.81 | 49.34 | 49.80 | 1,041,548 | -0.12(-0.24%) |
Mar 12, 2019 | 50.23 | 50.28 | 49.79 | 49.92 | 604,927 | -0.17(-0.34%) |
Mar 11, 2019 | 49.48 | 50.21 | 49.29 | 50.09 | 1,045,946 | +0.83(+1.68%) |
Mar 08, 2019 | 48.89 | 49.33 | 48.34 | 49.26 | 592,777 | +0.16(+0.33%) |
Mar 07, 2019 | 49.20 | 49.30 | 48.87 | 49.10 | 429,667 | -0.15(-0.31%) |
Mar 06, 2019 | 49.80 | 50.02 | 49.17 | 49.25 | 426,375 | -0.41(-0.82%) |
Mar 05, 2019 | 49.73 | 49.96 | 49.47 | 49.66 | 682,448 | -0.06(-0.12%) |
Mar 04, 2019 | 49.17 | 49.72 | 48.97 | 49.72 | 820,080 | +0.59(+1.20%) |
Mar 01, 2019 | 49.17 | 49.41 | 48.88 | 49.13 | 589,226 | +0.22(+0.45%) |
Feb 28, 2019 | 48.72 | 49.14 | 48.46 | 48.91 | 787,517 | +0.12(+0.24%) |
Feb 27, 2019 | 49.31 | 49.55 | 48.74 | 48.79 | 739,458 | -0.63(-1.27%) |
Feb 26, 2019 | 49.76 | 49.88 | 49.30 | 49.41 | 563,879 | -0.30(-0.61%) |
Feb 25, 2019 | 50.18 | 50.29 | 49.59 | 49.72 | 636,192 | -0.30(-0.60%) |
Feb 22, 2019 | 50.08 | 50.23 | 49.71 | 50.02 | 489,277 | +0.03(+0.05%) |
Feb 21, 2019 | 50.60 | 50.65 | 49.87 | 50.00 | 492,759 | -0.64(-1.26%) |
Feb 20, 2019 | 50.46 | 50.63 | 50.13 | 50.63 | 593,668 | +0.33(+0.65%) |
Feb 19, 2019 | 49.45 | 50.41 | 49.45 | 50.31 | 814,881 | +0.88(+1.78%) |
Feb 15, 2019 | 50.59 | 50.67 | 48.96 | 49.42 | 1,370,692 | -1.05(-2.08%) |
Feb 14, 2019 | 50.83 | 51.84 | 50.28 | 50.47 | 1,329,332 | -0.51(-1.00%) |
Feb 13, 2019 | 50.63 | 51.24 | 50.60 | 50.99 | 947,142 | +0.49(+0.96%) |
Feb 12, 2019 | 49.97 | 50.62 | 49.86 | 50.50 | 628,175 | +0.72(+1.45%) |
Feb 11, 2019 | 49.27 | 49.82 | 49.07 | 49.78 | 527,061 | +0.53(+1.07%) |
Feb 08, 2019 | 49.12 | 49.52 | 48.81 | 49.25 | 666,991 | +0.04(+0.09%) |
Feb 07, 2019 | 49.01 | 49.22 | 48.70 | 49.21 | 409,896 | +0.08(+0.15%) |
Feb 06, 2019 | 48.70 | 49.16 | 48.70 | 49.13 | 382,221 | +0.25(+0.51%) |
Feb 05, 2019 | 48.54 | 48.94 | 48.46 | 48.88 | 483,743 | +0.39(+0.80%) |
Feb 04, 2019 | 48.49 | 48.84 | 48.05 | 48.49 | 511,659 | +0.19(+0.40%) |
Feb 01, 2019 | 48.43 | 48.62 | 47.89 | 48.30 | 880,580 | -0.01(-0.02%) |
Jan 31, 2019 | 47.13 | 48.32 | 46.83 | 48.31 | 1,223,637 | +0.88(+1.86%) |
Jan 30, 2019 | 47.68 | 47.70 | 47.10 | 47.43 | 458,872 | -0.16(-0.33%) |
Jan 29, 2019 | 46.71 | 47.71 | 46.69 | 47.59 | 612,346 | +1.14(+2.46%) |
Jan 28, 2019 | 45.99 | 46.50 | 45.90 | 46.45 | 862,245 | +0.43(+0.93%) |
Jan 25, 2019 | 46.30 | 46.49 | 45.84 | 46.02 | 438,025 | +0.09(+0.20%) |
Jan 24, 2019 | 46.45 | 46.78 | 45.88 | 45.93 | 368,090 | -0.49(-1.07%) |
Jan 23, 2019 | 46.23 | 46.44 | 45.87 | 46.42 | 595,730 | +0.40(+0.88%) |
Jan 22, 2019 | 45.90 | 46.37 | 45.60 | 46.02 | 376,976 | +0.03(+0.07%) |
Jan 18, 2019 | 45.88 | 46.13 | 45.77 | 45.99 | 389,991 | +0.22(+0.48%) |
Jan 17, 2019 | 45.24 | 45.93 | 45.12 | 45.77 | 390,885 | +0.40(+0.89%) |
Jan 16, 2019 | 45.02 | 45.47 | 44.86 | 45.36 | 316,775 | +0.29(+0.65%) |
Jan 15, 2019 | 44.83 | 45.26 | 44.82 | 45.07 | 243,636 | +0.24(+0.54%) |
Jan 14, 2019 | 44.86 | 45.08 | 44.48 | 44.83 | 381,720 | -0.33(-0.72%) |
Jan 11, 2019 | 45.21 | 45.31 | 44.85 | 45.15 | 374,735 | -0.09(-0.20%) |
Jan 10, 2019 | 44.36 | 45.46 | 44.24 | 45.25 | 416,584 | +0.84(+1.89%) |
Jan 09, 2019 | 43.90 | 44.57 | 43.83 | 44.41 | 382,660 | +0.46(+1.05%) |
Jan 08, 2019 | 43.96 | 44.36 | 43.58 | 43.95 | 680,656 | +0.33(+0.75%) |
Jan 07, 2019 | 43.59 | 44.14 | 43.33 | 43.62 | 478,140 | -0.26(-0.59%) |
Jan 04, 2019 | 43.80 | 44.31 | 43.56 | 43.88 | 573,545 | +0.66(+1.53%) |
Jan 03, 2019 | 43.78 | 43.83 | 43.03 | 43.22 | 639,668 | -0.63(-1.44%) |
Jan 02, 2019 | 44.03 | 44.06 | 43.12 | 43.85 | 810,369 | -0.73(-1.64%) |
Dec 31, 2018 | 44.27 | 44.58 | 43.70 | 44.58 | 478,073 | +0.44(+0.99%) |
Dec 28, 2018 | 44.71 | 44.79 | 43.74 | 44.14 | 557,216 | -0.24(-0.55%) |
Dec 27, 2018 | 43.20 | 44.38 | 42.62 | 44.38 | 657,346 | +0.58(+1.32%) |
Dec 26, 2018 | 42.49 | 43.84 | 42.28 | 43.80 | 415,204 | +1.53(+3.61%) |
Dec 24, 2018 | 43.38 | 43.39 | 42.20 | 42.28 | 270,443 | -1.28(-2.95%) |
Dec 21, 2018 | 44.28 | 44.87 | 43.38 | 43.56 | 1,109,426 | -0.88(-1.98%) |
Dec 20, 2018 | 45.05 | 45.10 | 43.88 | 44.44 | 483,196 | -0.79(-1.74%) |
Dec 19, 2018 | 45.73 | 46.33 | 45.05 | 45.23 | 348,779 | -0.53(-1.16%) |
Dec 18, 2018 | 46.07 | 46.50 | 45.67 | 45.76 | 470,322 | -0.03(-0.07%) |
Dec 17, 2018 | 46.98 | 47.24 | 45.59 | 45.79 | 634,446 | -1.19(-2.54%) |
Dec 14, 2018 | 46.82 | 47.39 | 46.77 | 46.98 | 295,950 | -0.08(-0.16%) |
Dec 13, 2018 | 47.15 | 47.32 | 46.73 | 47.06 | 414,676 | +0.00(+0.00%) |
Dec 12, 2018 | 47.45 | 47.54 | 46.98 | 47.06 | 412,611 | +0.18(+0.39%) |
Dec 11, 2018 | 47.13 | 47.87 | 46.65 | 46.87 | 479,641 | +0.27(+0.58%) |
Dec 10, 2018 | 47.13 | 47.31 | 46.07 | 46.61 | 555,194 | -0.45(-0.96%) |
Dec 07, 2018 | 47.13 | 47.89 | 46.56 | 47.06 | 713,952 | -0.26(-0.55%) |
Dec 06, 2018 | 47.76 | 47.76 | 46.15 | 47.32 | 669,006 | -0.92(-1.91%) |
Dec 04, 2018 | 48.54 | 48.80 | 48.21 | 48.24 | 788,327 | -0.46(-0.95%) |
Dec 03, 2018 | 48.66 | 48.92 | 47.92 | 48.70 | 422,755 | +0.43(+0.89%) |
Nov 30, 2018 | 47.63 | 48.35 | 47.63 | 48.28 | 517,525 | +0.53(+1.11%) |
Nov 29, 2018 | 47.54 | 48.09 | 47.39 | 47.75 | 418,304 | +0.17(+0.35%) |
Nov 28, 2018 | 47.45 | 47.58 | 46.72 | 47.58 | 496,156 | +0.23(+0.48%) |
Nov 27, 2018 | 47.58 | 47.63 | 47.09 | 47.35 | 267,263 | -0.35(-0.74%) |
Nov 26, 2018 | 47.89 | 47.89 | 47.44 | 47.71 | 272,761 | +0.10(+0.21%) |
Nov 23, 2018 | 46.92 | 47.86 | 46.83 | 47.60 | 142,313 | +0.43(+0.91%) |
Nov 21, 2018 | 47.18 | 47.18 | 47.18 | 0 | -0.23(-0.50%) | |
Nov 20, 2018 | 47.39 | 47.80 | 47.02 | 47.41 | 467,843 | -0.22(-0.46%) |
Nov 19, 2018 | 48.25 | 48.53 | 47.56 | 47.63 | 453,264 | -0.60(-1.24%) |
Nov 16, 2018 | 47.53 | 48.49 | 47.42 | 48.23 | 366,511 | +0.44(+0.93%) |
Nov 15, 2018 | 46.81 | 47.81 | 46.62 | 47.78 | 334,286 | +0.78(+1.66%) |
Nov 14, 2018 | 47.01 | 47.47 | 46.75 | 47.00 | 350,889 | +0.08(+0.16%) |
Nov 13, 2018 | 46.85 | 47.17 | 46.64 | 46.92 | 314,267 | +0.18(+0.38%) |
Nov 12, 2018 | 47.27 | 47.47 | 46.68 | 46.75 | 354,125 | -0.45(-0.96%) |
Nov 09, 2018 | 47.50 | 47.71 | 46.72 | 47.20 | 355,426 | -0.34(-0.71%) |
Nov 08, 2018 | 47.01 | 47.58 | 46.81 | 47.54 | 351,521 | +0.50(+1.05%) |
Nov 07, 2018 | 46.93 | 47.28 | 46.55 | 47.04 | 411,169 | +0.35(+0.75%) |
Nov 06, 2018 | 45.56 | 47.11 | 45.56 | 46.69 | 1,006,577 | +1.24(+2.73%) |
Nov 05, 2018 | 45.81 | 46.32 | 45.41 | 45.45 | 634,584 | -0.42(-0.91%) |
Nov 02, 2018 | 46.36 | 46.39 | 45.61 | 45.87 | 611,957 | -0.16(-0.34%) |
Nov 01, 2018 | 45.88 | 46.07 | 45.45 | 46.03 | 588,870 | +0.57(+1.25%) |
Oct 31, 2018 | 46.17 | 46.23 | 45.18 | 45.46 | 1,100,758 | -0.30(-0.66%) |
Oct 30, 2018 | 44.30 | 45.80 | 44.13 | 45.76 | 590,508 | +1.57(+3.54%) |
Oct 29, 2018 | 44.19 | 44.97 | 43.90 | 44.19 | 514,327 | +0.47(+1.07%) |
Oct 26, 2018 | 43.45 | 44.06 | 43.15 | 43.73 | 667,786 | -0.23(-0.53%) |
Oct 25, 2018 | 44.35 | 44.62 | 43.86 | 43.96 | 611,050 | -0.01(-0.02%) |
Oct 24, 2018 | 44.64 | 45.07 | 43.91 | 43.97 | 767,042 | -0.76(-1.69%) |
Oct 23, 2018 | 45.28 | 45.31 | 44.44 | 44.73 | 1,028,092 | -0.93(-2.04%) |
Oct 22, 2018 | 46.47 | 46.47 | 45.59 | 45.66 | 696,927 | -0.61(-1.31%) |
Oct 19, 2018 | 46.06 | 47.08 | 46.00 | 46.27 | 1,004,560 | +0.42(+0.91%) |
Oct 18, 2018 | 43.55 | 46.33 | 43.55 | 45.85 | 1,716,503 | +1.92(+4.36%) |
Oct 17, 2018 | 43.93 | 44.24 | 43.70 | 43.94 | 770,441 | -0.06(-0.13%) |
Oct 16, 2018 | 43.30 | 44.00 | 42.94 | 43.99 | 622,489 | +0.84(+1.95%) |
Oct 15, 2018 | 42.94 | 43.48 | 42.94 | 43.15 | 454,154 | +0.00(+0.00%) |
Oct 12, 2018 | 43.69 | 43.75 | 42.29 | 43.15 | 767,677 | -0.17(-0.40%) |
Oct 11, 2018 | 43.79 | 44.13 | 43.32 | 43.33 | 833,978 | -0.54(-1.23%) |
Oct 10, 2018 | 44.52 | 44.78 | 43.74 | 43.87 | 785,549 | -0.87(-1.94%) |
Oct 09, 2018 | 45.26 | 45.43 | 44.45 | 44.74 | 964,606 | -0.87(-1.90%) |
Oct 08, 2018 | 45.59 | 45.81 | 45.49 | 45.60 | 408,378 | -0.10(-0.22%) |
Oct 05, 2018 | 45.38 | 45.86 | 45.32 | 45.70 | 575,818 | +0.43(+0.96%) |
Oct 04, 2018 | 45.31 | 45.39 | 45.00 | 45.27 | 804,125 | -0.12(-0.28%) |
Oct 03, 2018 | 46.33 | 46.46 | 45.20 | 45.39 | 520,921 | -0.92(-1.98%) |
Oct 02, 2018 | 46.25 | 46.43 | 46.09 | 46.31 | 336,602 | +0.06(+0.13%) |
Oct 01, 2018 | 46.30 | 46.48 | 46.11 | 46.25 | 535,029 | +0.02(+0.05%) |
Sep 28, 2018 | 46.16 | 46.41 | 46.06 | 46.23 | 482,410 | -0.01(-0.02%) |
Sep 27, 2018 | 46.58 | 46.68 | 46.22 | 46.23 | 334,909 | -0.19(-0.41%) |
Sep 26, 2018 | 46.82 | 47.18 | 46.38 | 46.43 | 410,664 | -0.34(-0.73%) |
Sep 25, 2018 | 47.26 | 47.33 | 46.71 | 46.77 | 837,021 | -0.30(-0.64%) |
Sep 24, 2018 | 47.26 | 47.51 | 46.88 | 47.07 | 450,654 | -0.18(-0.39%) |
Sep 21, 2018 | 47.57 | 47.68 | 47.18 | 47.25 | 660,342 | -0.36(-0.75%) |
Sep 20, 2018 | 47.72 | 47.72 | 47.29 | 47.61 | 483,566 | +0.16(+0.33%) |
Sep 19, 2018 | 48.34 | 48.36 | 47.32 | 47.45 | 472,253 | -0.96(-1.98%) |
Sep 18, 2018 | 48.23 | 48.55 | 47.80 | 48.41 | 362,985 | +0.16(+0.33%) |
Sep 17, 2018 | 48.75 | 48.88 | 48.10 | 48.25 | 397,994 | -0.37(-0.77%) |
Sep 14, 2018 | 48.43 | 48.70 | 48.21 | 48.62 | 433,424 | +0.29(+0.60%) |
Sep 13, 2018 | 48.07 | 48.37 | 47.96 | 48.33 | 380,162 | +0.37(+0.78%) |
Sep 12, 2018 | 47.75 | 48.01 | 47.61 | 47.96 | 269,548 | +0.18(+0.38%) |
Sep 11, 2018 | 47.67 | 47.88 | 47.19 | 47.78 | 298,467 | +0.07(+0.16%) |
Sep 10, 2018 | 47.72 | 47.90 | 47.45 | 47.70 | 290,674 | +0.25(+0.53%) |
Sep 07, 2018 | 47.49 | 47.68 | 47.28 | 47.45 | 444,350 | -0.16(-0.33%) |
Sep 06, 2018 | 47.14 | 47.66 | 47.14 | 47.61 | 617,751 | +0.47(+1.01%) |
Sep 05, 2018 | 46.56 | 47.17 | 46.56 | 47.13 | 324,346 | +0.52(+1.11%) |
Sep 04, 2018 | 46.53 | 46.71 | 46.36 | 46.62 | 297,312 | -0.06(-0.12%) |
Aug 31, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.12(+0.27%) | |
Aug 30, 2018 | 46.92 | 46.95 | 46.47 | 46.55 | 354,852 | -0.47(-1.01%) |
Aug 29, 2018 | 46.58 | 47.17 | 46.54 | 47.03 | 501,353 | +0.47(+1.00%) |
Aug 28, 2018 | 46.90 | 47.00 | 46.18 | 46.56 | 445,170 | -0.22(-0.46%) |
Aug 27, 2018 | 46.58 | 46.98 | 46.48 | 46.78 | 298,825 | +0.37(+0.79%) |
Aug 24, 2018 | 46.33 | 46.52 | 46.09 | 46.41 | 305,438 | +0.19(+0.41%) |
Aug 23, 2018 | 46.43 | 46.43 | 46.11 | 46.22 | 304,605 | -0.26(-0.56%) |
Aug 22, 2018 | 47.03 | 47.18 | 46.13 | 46.48 | 343,355 | -0.57(-1.20%) |
Aug 21, 2018 | 46.23 | 47.08 | 46.23 | 47.04 | 638,188 | +0.87(+1.89%) |
Aug 20, 2018 | 46.35 | 46.48 | 46.09 | 46.17 | 337,108 | -0.12(-0.25%) |
Aug 17, 2018 | 46.03 | 46.53 | 45.87 | 46.28 | 509,664 | +0.27(+0.60%) |
Aug 16, 2018 | 46.39 | 46.55 | 45.97 | 46.01 | 438,170 | -0.25(-0.54%) |
Aug 15, 2018 | 46.51 | 46.55 | 46.07 | 46.26 | 483,177 | -0.39(-0.84%) |
Aug 14, 2018 | 46.21 | 46.71 | 46.15 | 46.65 | 474,120 | +0.51(+1.10%) |
Aug 13, 2018 | 46.19 | 46.33 | 45.73 | 46.14 | 500,588 | +0.07(+0.16%) |
Aug 10, 2018 | 46.13 | 46.38 | 45.91 | 46.07 | 389,361 | -0.23(-0.50%) |
Aug 09, 2018 | 46.43 | 46.73 | 46.28 | 46.30 | 206,029 | -0.05(-0.11%) |
Aug 08, 2018 | 46.23 | 46.57 | 46.02 | 46.35 | 367,869 | +0.11(+0.23%) |
Aug 07, 2018 | 46.48 | 46.78 | 46.22 | 46.24 | 509,553 | -0.19(-0.41%) |
Aug 06, 2018 | 46.67 | 46.74 | 46.26 | 46.43 | 446,627 | -0.33(-0.71%) |
Aug 03, 2018 | 46.19 | 46.91 | 46.09 | 46.76 | 483,666 | +0.67(+1.45%) |
Aug 02, 2018 | 46.43 | 46.47 | 45.65 | 46.09 | 509,911 | -0.46(-0.99%) |
Aug 01, 2018 | 46.17 | 46.86 | 46.04 | 46.56 | 730,036 | +0.41(+0.88%) |
Jul 31, 2018 | 45.96 | 46.38 | 45.87 | 46.15 | 843,010 | +0.33(+0.72%) |
Jul 30, 2018 | 46.01 | 46.18 | 45.80 | 45.82 | 337,477 | -0.05(-0.11%) |
Jul 27, 2018 | 46.30 | 46.51 | 45.79 | 45.87 | 309,019 | -0.36(-0.79%) |
Jul 26, 2018 | 45.77 | 46.26 | 45.62 | 46.24 | 475,596 | +0.55(+1.21%) |
Jul 25, 2018 | 45.96 | 46.10 | 45.45 | 45.68 | 683,281 | -0.41(-0.88%) |
Jul 24, 2018 | 46.38 | 46.38 | 46.00 | 46.09 | 567,628 | -0.23(-0.50%) |
Jul 23, 2018 | 46.79 | 46.93 | 46.19 | 46.32 | 515,763 | -0.36(-0.76%) |
Jul 20, 2018 | 45.81 | 47.28 | 45.79 | 46.67 | 1,402,218 | +1.01(+2.21%) |
Jul 19, 2018 | 43.69 | 45.75 | 42.32 | 45.66 | 2,084,483 | +1.84(+4.21%) |
Jul 18, 2018 | 43.82 | 43.93 | 43.43 | 43.82 | 472,807 | +0.00(+0.00%) |
Jul 17, 2018 | 43.68 | 43.94 | 43.42 | 43.82 | 606,377 | -0.07(-0.15%) |
Jul 16, 2018 | 44.70 | 44.76 | 43.86 | 43.89 | 482,935 | -0.81(-1.81%) |
Jul 13, 2018 | 44.74 | 45.08 | 44.64 | 44.70 | 384,038 | -0.05(-0.11%) |
Jul 12, 2018 | 45.04 | 45.06 | 44.70 | 44.75 | 599,876 | +0.03(+0.07%) |
Jul 11, 2018 | 44.97 | 44.71 | 627,434 | -0.01(-0.02%) | ||
Jul 10, 2018 | 44.44 | 44.77 | 44.33 | 44.72 | 449,843 | +0.31(+0.71%) |
Jul 09, 2018 | 44.12 | 44.56 | 44.12 | 44.41 | 477,002 | +0.60(+1.36%) |
Jul 06, 2018 | 43.52 | 43.99 | 43.37 | 43.81 | 388,172 | +0.20(+0.46%) |
Jul 05, 2018 | 43.65 | 43.68 | 43.22 | 43.61 | 418,230 | +0.11(+0.25%) |
Jul 03, 2018 | 43.51 | 43.51 | 43.51 | 0 | +0.15(+0.34%) | |
Jul 02, 2018 | 43.13 | 43.52 | 42.99 | 43.36 | 704,472 | -0.05(-0.11%) |
Jun 29, 2018 | 42.89 | 43.69 | 42.89 | 43.41 | 841,930 | +0.60(+1.39%) |
Jun 28, 2018 | 42.74 | 42.99 | 42.57 | 42.81 | 384,913 | +0.02(+0.04%) |
Jun 27, 2018 | 42.83 | 43.23 | 42.60 | 42.80 | 475,740 | +0.02(+0.06%) |
Jun 26, 2018 | 42.57 | 42.99 | 42.42 | 42.77 | 614,111 | +0.22(+0.52%) |
Jun 25, 2018 | 42.22 | 42.75 | 41.99 | 42.55 | 466,484 | +0.24(+0.57%) |
Jun 22, 2018 | 42.48 | 42.51 | 42.23 | 42.31 | 627,736 | +0.11(+0.25%) |
Jun 21, 2018 | 42.96 | 42.96 | 42.12 | 42.20 | 361,583 | -0.83(-1.92%) |
Jun 20, 2018 | 43.05 | 43.16 | 42.69 | 43.03 | 398,243 | +0.07(+0.17%) |
Jun 19, 2018 | 43.18 | 43.47 | 42.80 | 42.95 | 502,549 | -0.65(-1.50%) |
Jun 18, 2018 | 43.61 | 43.75 | 43.36 | 43.61 | 523,566 | -0.12(-0.26%) |
Jun 15, 2018 | 43.89 | 43.45 | 43.72 | 1,151,836 | -0.17(-0.38%) | |
Jun 14, 2018 | 43.99 | 44.08 | 43.65 | 43.89 | 341,217 | +0.10(+0.23%) |
Jun 13, 2018 | 44.25 | 44.30 | 43.76 | 43.79 | 344,019 | -0.42(-0.95%) |
Jun 12, 2018 | 44.23 | 44.30 | 43.85 | 44.21 | 424,772 | +0.09(+0.21%) |
Jun 11, 2018 | 44.01 | 44.48 | 43.97 | 44.12 | 365,282 | +0.14(+0.32%) |
Jun 08, 2018 | 43.61 | 44.04 | 43.42 | 43.98 | 343,586 | +0.23(+0.53%) |
Jun 07, 2018 | 43.73 | 43.88 | 43.50 | 43.75 | 458,093 | +0.03(+0.08%) |
Jun 06, 2018 | 43.71 | 566,525 | +0.10(+0.23%) | |||
Jun 05, 2018 | 43.42 | 43.90 | 43.42 | 43.61 | 715,717 | +0.29(+0.67%) |
Jun 04, 2018 | 42.82 | 43.37 | 42.77 | 43.32 | 779,485 | +0.66(+1.55%) |
Jun 01, 2018 | 42.62 | 42.84 | 42.60 | 42.66 | 561,366 | +0.39(+0.92%) |
May 31, 2018 | 43.05 | 43.16 | 42.08 | 42.27 | 414,712 | -0.69(-1.62%) |
May 30, 2018 | 42.70 | 43.34 | 42.70 | 42.97 | 617,681 | +0.50(+1.19%) |
May 29, 2018 | 42.89 | 43.11 | 42.25 | 42.47 | 613,940 | -0.48(-1.12%) |
May 25, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.07(+0.17%) | |
May 24, 2018 | 42.67 | 42.89 | 42.58 | 42.87 | 556,496 | +0.10(+0.23%) |
May 23, 2018 | 42.68 | 42.85 | 42.43 | 42.77 | 460,261 | -0.06(-0.13%) |
May 22, 2018 | 42.92 | 43.39 | 42.78 | 42.83 | 483,787 | -0.09(-0.21%) |
May 21, 2018 | 42.96 | 43.17 | 42.70 | 42.92 | 418,947 | +0.07(+0.17%) |
May 18, 2018 | 42.72 | 43.00 | 42.72 | 42.85 | 422,854 | +0.09(+0.21%) |
May 17, 2018 | 42.66 | 42.94 | 42.38 | 42.75 | 720,264 | +0.05(+0.12%) |
May 16, 2018 | 42.30 | 42.86 | 42.30 | 42.70 | 371,753 | +0.45(+1.06%) |
May 15, 2018 | 42.46 | 42.53 | 42.04 | 42.26 | 421,202 | -0.34(-0.80%) |
May 14, 2018 | 42.89 | 42.92 | 42.41 | 42.60 | 390,780 | -0.21(-0.50%) |
May 11, 2018 | 43.06 | 43.16 | 42.55 | 42.81 | 669,661 | -0.23(-0.54%) |
May 10, 2018 | 43.28 | 43.42 | 42.94 | 43.04 | 482,991 | -0.22(-0.52%) |
May 09, 2018 | 43.00 | 43.32 | 42.50 | 43.27 | 781,109 | +0.37(+0.86%) |
May 08, 2018 | 42.83 | 43.05 | 42.70 | 42.90 | 367,813 | +0.07(+0.17%) |
May 07, 2018 | 42.56 | 43.31 | 42.48 | 42.82 | 766,972 | +0.21(+0.50%) |
May 04, 2018 | 41.94 | 42.81 | 41.94 | 42.61 | 566,860 | +0.59(+1.41%) |
May 03, 2018 | 41.91 | 42.29 | 41.66 | 42.02 | 691,715 | -0.04(-0.10%) |
May 02, 2018 | 42.44 | 42.44 | 41.84 | 42.06 | 986,644 | -0.39(-0.93%) |
May 01, 2018 | 42.02 | 42.54 | 41.63 | 42.45 | 712,680 | +0.32(+0.76%) |
Apr 30, 2018 | 42.83 | 42.92 | 42.10 | 42.13 | 1,183,005 | -0.56(-1.31%) |
Apr 27, 2018 | 43.43 | 43.58 | 42.65 | 42.69 | 770,060 | -0.86(-1.98%) |
Apr 26, 2018 | 43.03 | 43.76 | 42.82 | 43.55 | 1,526,570 | +0.80(+1.86%) |
Apr 25, 2018 | 42.64 | 43.00 | 42.32 | 42.76 | 823,191 | +0.31(+0.73%) |
Apr 24, 2018 | 42.77 | 42.88 | 42.34 | 42.45 | 1,704,208 | -0.07(-0.17%) |
Apr 23, 2018 | 42.45 | 42.86 | 42.39 | 42.52 | 1,385,072 | +0.07(+0.15%) |
Apr 20, 2018 | 41.84 | 42.61 | 41.77 | 42.45 | 1,020,351 | +0.57(+1.35%) |
Apr 19, 2018 | 42.25 | 42.46 | 41.19 | 41.89 | 1,291,517 | +0.93(+2.26%) |
Apr 18, 2018 | 41.13 | 41.35 | 40.78 | 40.96 | 843,790 | -0.02(-0.06%) |
Apr 17, 2018 | 41.03 | 41.19 | 40.88 | 40.99 | 610,740 | +0.08(+0.20%) |
Apr 16, 2018 | 41.44 | 41.44 | 40.79 | 40.90 | 995,940 | -0.28(-0.68%) |
Apr 13, 2018 | 40.95 | 41.65 | 40.94 | 41.18 | 824,017 | +0.72(+1.78%) |
Apr 12, 2018 | 40.31 | 40.58 | 40.08 | 40.46 | 366,737 | +0.27(+0.67%) |
Apr 11, 2018 | 39.93 | 40.35 | 39.74 | 40.19 | 467,958 | +0.06(+0.14%) |
Apr 10, 2018 | 39.93 | 40.31 | 39.76 | 40.13 | 440,677 | +0.59(+1.49%) |
Apr 09, 2018 | 39.44 | 39.77 | 39.07 | 39.54 | 459,098 | +0.30(+0.75%) |
Apr 06, 2018 | 39.66 | 39.87 | 38.99 | 39.25 | 385,311 | -0.64(-1.60%) |
Apr 05, 2018 | 39.85 | 39.99 | 39.65 | 39.89 | 434,808 | +0.13(+0.33%) |
Apr 04, 2018 | 39.06 | 39.81 | 38.78 | 39.76 | 716,550 | +0.26(+0.66%) |
Apr 03, 2018 | 38.84 | 39.67 | 38.66 | 39.49 | 677,127 | +0.71(+1.82%) |